Edifier Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.360	11.430	11.260	11.350	10.439	2,564,820
2022-02-08	11.300	11.370	11.150	11.350	10.439	2,789,438
2022-02-07	10.910	11.620	10.900	11.300	10.393	6,821,532
2022-01-28	10.740	10.920	10.540	10.760	9.896	3,383,517
2022-01-27	11.250	11.250	10.670	10.700	9.841	4,919,021
2022-01-26	11.210	11.320	11.110	11.180	10.283	2,771,201
2022-01-25	11.520	11.580	11.160	11.170	10.273	4,643,100
2022-01-24	11.510	11.660	11.470	11.590	10.660	2,392,612
2022-01-21	11.700	11.790	11.510	11.560	10.632	4,467,648
2022-01-20	12.150	12.160	11.730	11.740	10.798	7,790,355
2022-01-19	12.060	12.190	11.980	12.190	11.212	5,364,117
2022-01-18	12.410	12.440	12.100	12.110	11.138	7,757,663
2022-01-17	12.180	12.400	12.150	12.360	11.368	9,739,222
2022-01-14	12.180	12.300	12.030	12.230	11.248	12,639,441
2022-01-13	12.050	12.830	11.930	12.310	11.322	19,852,420
2022-01-12	11.910	11.980	11.880	11.950	10.991	2,979,400
2022-01-11	11.940	12.060	11.870	11.870	10.917	4,213,830
2022-01-10	11.870	12.030	11.710	12.000	11.037	4,913,179
2022-01-07	12.090	12.140	11.860	11.870	10.917	5,394,193
2022-01-06	11.830	12.100	11.770	12.080	11.110	7,992,252
2022-01-05	11.990	12.050	11.820	11.900	10.945	4,906,918
2022-01-04	11.730	12.060	11.730	12.010	11.046	6,237,386
2021-12-31	11.700	11.750	11.650	11.720	10.779	2,784,585
2021-12-30	11.700	11.840	11.670	11.680	10.743	4,291,055
2021-12-29	11.870	11.880	11.680	11.700	10.761	3,291,450
2021-12-28	11.850	11.900	11.790	11.840	10.890	2,518,900
2021-12-27	11.780	11.960	11.700	11.820	10.871	3,244,262
2021-12-24	12.020	12.020	11.760	11.780	10.835	3,578,750
2021-12-23	11.990	12.020	11.770	11.970	11.009	6,264,300
2021-12-22	11.860	12.100	11.730	12.080	11.110	7,617,281
2021-12-21	11.600	11.810	11.550	11.770	10.825	3,144,013
2021-12-20	11.840	11.860	11.600	11.620	10.687	4,743,870
2021-12-17	12.100	12.100	11.840	11.850	10.899	5,841,052
2021-12-16	12.020	12.180	12.000	12.100	11.129	4,825,368
2021-12-15	12.240	12.260	11.980	12.000	11.037	7,041,020
2021-12-14	12.150	12.320	12.060	12.190	11.212	8,741,523
2021-12-13	11.850	12.470	11.690	12.240	11.258	10,464,855
2021-12-10	11.710	12.070	11.700	11.820	10.871	5,944,323
2021-12-09	11.810	11.810	11.710	11.770	10.825	4,354,939
2021-12-08	11.490	11.770	11.490	11.770	10.825	4,465,461
2021-12-07	11.620	11.740	11.450	11.480	10.559	3,895,289
2021-12-06	11.770	11.780	11.550	11.570	10.641	4,448,359
2021-12-03	11.770	11.890	11.720	11.780	10.835	2,884,570
2021-12-02	11.930	11.940	11.740	11.750	10.807	3,859,203
2021-12-01	11.960	11.960	11.820	11.930	10.972	3,385,361
2021-11-30	11.770	11.970	11.770	11.880	10.926	3,974,936
2021-11-29	11.730	11.850	11.700	11.740	10.798	4,724,069
2021-11-26	12.050	12.110	11.780	11.980	11.018	6,648,263
2021-11-25	12.180	12.240	12.100	12.120	11.147	4,311,417
2021-11-24	12.210	12.360	12.120	12.240	11.258	5,060,055
2021-11-23	12.360	12.360	12.180	12.200	11.221	5,434,634
2021-11-22	12.180	12.480	12.160	12.360	11.368	7,175,694
2021-11-19	12.070	12.550	12.050	12.330	11.340	8,721,697
2021-11-18	12.440	12.540	12.110	12.120	11.147	8,887,402
2021-11-17	12.370	12.460	12.280	12.440	11.442	6,506,911
2021-11-16	12.660	12.660	12.330	12.430	11.432	10,422,802
2021-11-15	12.290	12.740	12.120	12.690	11.671	19,213,430
2021-11-12	12.100	12.230	11.990	12.140	11.166	7,220,885
2021-11-11	12.070	12.190	11.960	12.140	11.166	7,284,572
2021-11-10	12.150	12.220	11.910	12.060	11.092	7,654,265

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2025-06-27	0.2500 CNY
2024-06-17	0.2000 CNY
2023-05-15	0.2000 CNY
2022-06-13	0.1800 CNY
2021-06-11	0.2000 CNY
2020-05-29	0.1500 CNY
2019-07-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.